瀚宇博 (5469)-康和-板橋券商分點個股進出

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
55.5
漲跌
--
漲幅
0.00%
成交量
1,780張
產業
上市電子零組件類股
589人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

瀚宇博 (5469)籌碼相關－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/06/12	1	54.90	0	0.00	54.80	1	7,038	0.01%
2024/06/11	1	55.30	0	0.00	55.40	1	7,058	0.01%
2024/06/07	7	55.33	0	0.00	55.20	7	7,084	0.10%
2024/06/06	3	56.00	0	0.00	55.60	3	7,150	0.04%
2024/06/05	2	56.65	0	0.00	56.50	2	7,169	0.03%
2024/06/03	6	58.08	0	0.00	57.40	6	7,187	0.08%
2024/05/31	0	0.00	0	60.00	59.20	0	7,095	0.00%
2024/05/30	0	0.00	4	60.01	58.50	-4	6,965	-0.06%
2024/05/29	3	60.47	4	60.28	60.20	-1	6,873	-0.01%
2024/05/28	0	0.00	5	58.90	59.20	-5	6,712	-0.07%
2024/05/27	0	0.00	2	58.00	58.00	-2	6,687	-0.03%
2024/05/24	2	56.70	0	0.00	56.90	2	6,631	0.03%
2024/05/23	5	58.10	1	58.30	57.10	4	6,600	0.06%
2024/05/22	1	56.80	2	57.65	58.00	-1	6,618	-0.02%
2024/05/21	0	0.00	14	56.93	57.40	-14	6,543	-0.21%
2024/05/17	13	55.25	0	0.00	55.10	13	6,296	0.21%
2024/05/16	4	57.10	2	58.77	56.70	2	6,230	0.03%
2024/05/15	3	60.17	38.9	59.04	58.60	-35.9	6,239	-0.57%
2024/05/14	5	56.20	10.1	56.30	56.60	-5.1	6,045	-0.08%
2024/05/10	2	54.70	0	0.00	54.90	2	6,077	0.03%
2024/05/09	11	55.26	0	0.00	55.10	11	6,070	0.18%
2024/05/08	1.1	55.20	0	0.00	55.50	1.1	6,077	0.02%
2024/05/06	0	0.00	0	55.30	54.50	0	6,276	0.00%
2024/05/03	2	54.50	12	54.76	54.30	-10	6,448	-0.16%
2024/05/02	5	55.08	0	0.00	54.90	5	6,426	0.08%
2024/04/30	2	56.20	0	0.00	56.10	2	6,464	0.03%
2024/04/29	1	56.30	0	0.00	56.70	1	6,448	0.02%
2024/04/25	1	55.40	2	55.50	55.20	-1	6,443	-0.02%
2024/04/24	2	55.70	0	0.00	55.60	2	6,451	0.03%
2024/04/22	0	0.00	3	54.70	54.40	-3	6,473	-0.05%
2024/04/19	1	56.10	0	0.00	55.70	1	6,440	0.02%
2024/04/18	1	56.30	0	0.00	56.60	1	6,405	0.02%
2024/04/17	2	56.85	0	0.00	56.60	2	6,406	0.03%
2024/04/12	5	60.20	5	59.00	58.90	0	6,323	0.00%
2024/04/11	0	0.00	2	58.80	59.50	-2	6,319	-0.03%
2024/04/10	0	0.00	2	61.30	60.20	-2	6,284	-0.03%
2024/04/01	1	60.90	0	0.00	61.00	1	6,277	0.02%
2024/03/29	0	0.00	4	61.70	60.80	-4	6,201	-0.06%
2024/03/28	29	64.28	41	65.69	63.20	-12	5,938	-0.20%
2024/03/27	4	61.25	3	62.20	63.60	1	5,614	0.02%
2024/03/26	1	61.50	0	0.00	60.90	1	5,491	0.02%
2024/03/25	0	0.00	5	64.90	62.50	-5	5,434	-0.09%
2024/03/22	3	63.03	6.6	66.06	62.40	-3.6	5,361	-0.07%
2024/03/21	12	67.18	20	67.79	67.00	-8	5,175	-0.15%
2024/03/20	4	61.30	20.2	62.62	64.90	-16.2	4,423	-0.37%
2024/03/19	4.7	59.06	2.1	58.95	59.00	2.6	4,056	0.06%
2024/03/18	0	0.00	0	56.48	56.50	0	3,911	0.00%
2024/03/15	2	56.20	1	56.50	55.70	1	3,869	0.03%
2024/03/14	0	0.00	0	55.48	55.20	0	3,855	0.00%
2024/03/13	0	0.00	0	54.53	54.70	0	3,876	0.00%
2024/03/12	0	0.00	0	54.33	55.00	0	3,920	0.00%
2024/03/11	1	53.50	0	53.70	53.30	1	3,909	0.02%
2024/03/08	1	55.90	7	56.00	54.90	-6	3,921	-0.15%
2024/03/07	1	57.50	1	57.42	57.40	0	4,168	0.00%
2024/03/06	0	0.00	0	58.43	58.30	0	4,347	0.00%
2024/03/05	0	0.00	0	58.24	58.30	0	4,428	0.00%
2024/03/04	0	0.00	2	57.90	57.80	-2	4,425	-0.05%
2024/03/01	0	0.00	0.2	57.61	57.50	-0.2	4,423	0.00%
2024/02/29	0	57.10	0.1	57.00	56.60	-0.1	4,403	0.00%
2024/02/27	0	57.50	0.2	57.50	57.20	-0.2	4,392	0.00%
2024/02/26	0	58.12	1.3	57.80	57.80	-1.3	4,359	-0.03%
2024/02/23	16	59.10	0.1	59.60	58.40	15.9	4,341	0.37%
2024/02/22	0	0.00	5	62.14	62.00	-5	4,255	-0.12%
2024/02/21	2	62.00	0	0.00	62.10	2	4,307	0.05%
2024/02/20	0	0.00	10	63.10	62.50	-10	4,307	-0.23%
2024/02/16	3	61.50	4	62.40	61.50	-1	4,232	-0.02%
2024/02/15	0.5	59.33	1	59.20	60.00	-0.5	4,144	-0.01%
2024/02/05	0	0.00	0	58.60	58.60	0	4,096	0.00%
2024/02/02	1	57.90	1	58.10	58.40	0	4,061	0.00%
2024/01/31	0	56.55	0	0.00	57.00	0	4,006	0.00%
2024/01/30	0	57.10	0	0.00	56.70	0	4,010	0.00%
2024/01/29	0	0.00	1	57.80	57.80	-1	3,956	-0.03%
2024/01/26	8	56.47	6.6	57.14	57.00	1.4	3,827	0.04%
2024/01/25	0	55.00	2	54.80	54.60	-2	3,692	-0.05%
2024/01/24	5	56.02	0	56.00	55.30	5	3,832	0.13%
2024/01/22	0	0.00	0	55.00	54.70	0	3,950	0.00%
2024/01/15	0.1	54.40	0	0.00	54.40	0.1	3,963	0.00%
2024/01/09	0	0.00	0.1	54.40	54.60	-0.1	4,001	0.00%
2024/01/05	0.9	55.50	0	0.00	55.30	0.9	4,023	0.02%
2024/01/04	0.1	55.52	0	0.00	55.80	0.1	4,024	0.00%
2024/01/03	0	55.80	0.3	55.51	55.40	-0.3	4,078	-0.01%
2024/01/02	0	0.00	0.1	55.70	55.40	-0.1	4,104	0.00%
2023/12/29	0.4	54.60	0	0.00	55.30	0.4	4,103	0.01%
2023/12/28	2	54.90	0	0.00	54.20	2	4,022	0.05%
2023/12/22	1	54.30	0	54.90	54.50	1	4,009	0.02%
2023/12/21	0	55.30	0	0.00	54.80	0	3,997	0.00%
2023/12/20	0	0.00	15	55.77	55.60	-15	3,986	-0.38%
2023/12/19	5	55.96	0	0.00	56.00	5	3,976	0.13%
2023/12/18	9	58.91	0.9	59.34	57.90	8.1	3,957	0.21%
2023/12/15	5	63.48	0	64.00	62.80	5	3,906	0.13%
2023/12/14	0	0.00	0	62.80	63.00	0	3,881	0.00%
2023/12/12	0	61.30	0	0.00	61.60	0	3,936	0.00%
2023/12/11	2	61.30	2	61.40	61.40	0	3,996	0.00%
2023/12/08	3	63.40	0	0.00	63.20	3	4,038	0.07%
2023/12/07	4	63.47	0	64.30	63.70	4	4,058	0.10%
2023/12/06	1	62.50	1	63.70	62.90	0	4,065	0.00%
2023/12/05	3	61.40	13	61.58	62.10	-10	4,062	-0.25%
2023/12/04	2	64.60	14	62.37	62.90	-12	4,137	-0.29%
2023/12/01	16.9	59.18	10.2	58.98	59.10	6.7	4,059	0.16%
2023/11/30	32	56.91	11	56.67	56.80	21	4,112	0.51%
2023/11/29	0.2	55.74	0	56.10	56.00	0.2	4,055	0.00%
2023/11/27	0.5	54.83	0	0.00	55.00	0.5	4,158	0.01%
2023/11/24	0	0.00	0	55.80	55.30	0	4,212	0.00%
2023/11/22	0	55.00	0	0.00	54.80	0	4,270	0.00%
2023/11/21	2	55.45	13	57.40	55.30	-11	4,299	-0.26%
2023/11/20	0.2	55.10	0	56.00	56.10	0.2	4,373	0.00%
2023/11/17	0	0.00	1	54.70	55.20	-1	4,361	-0.02%
2023/11/16	0.3	53.30	0	0.00	53.60	0.3	4,418	0.01%
2023/11/13	0	0.00	1.1	53.01	53.00	-1.1	4,744	-0.02%
2023/11/09	0	54.20	1	55.08	54.50	-1	4,906	-0.02%
2023/11/08	2	54.45	0	0.00	54.60	2	4,939	0.04%
2023/11/07	0	0.00	0.3	55.51	55.10	-0.3	5,035	-0.01%
2023/11/03	1.2	55.71	0	0.00	54.70	1.2	5,245	0.02%
2023/11/02	2	56.60	0	56.51	56.20	2	5,263	0.04%
2023/11/01	2.1	55.04	1.6	54.65	55.20	0.5	5,253	0.01%
2023/10/31	1.6	56.92	2.3	56.42	55.70	-0.7	5,125	-0.01%
2023/10/27	0.2	54.30	0	0.00	54.40	0.2	5,008	0.00%
2023/10/25	0	0.00	1.1	54.97	54.90	-1.1	5,103	-0.02%
2023/10/24	0	54.20	3	54.30	54.50	-3	5,117	-0.06%
2023/10/23	0	0.00	0.2	53.60	53.10	-0.2	5,180	0.00%
2023/10/20	0	51.80	0	0.00	52.40	0	5,386	0.00%
2023/10/18	0.1	52.67	5.1	52.40	52.50	-5	5,509	-0.09%
2023/10/17	1	53.70	1	54.80	53.20	0	5,542	0.00%
2023/10/16	0	53.60	1	53.80	53.90	-1	5,743	-0.02%
2023/10/13	2	54.50	0.9	54.50	54.20	1.1	6,203	0.02%
2023/10/12	0.5	55.60	0	55.90	55.40	0.5	6,578	0.01%
2023/10/11	0.8	55.68	25	54.52	55.20	-24.2	6,710	-0.36%
2023/10/06	19	56.68	1.5	58.39	56.40	17.6	6,638	0.26%
2023/10/05	2.4	58.80	1	59.00	58.90	1.4	6,601	0.02%
2023/10/04	0	58.53	0.3	59.20	59.20	-0.3	6,591	0.00%
2023/10/03	10	59.60	0	0.00	59.50	10	6,600	0.15%
2023/10/02	2	60.20	2	60.80	60.40	0	6,605	0.00%
2023/09/28	0	0.00	1	59.20	59.40	-1	6,596	-0.02%
2023/09/27	0	58.50	0.9	59.71	58.90	-0.9	6,608	-0.01%
2023/09/26	3.5	59.81	0.1	60.00	59.00	3.4	6,612	0.05%
2023/09/25	0	0.00	0	59.99	60.40	0	6,629	0.00%
2023/09/22	0.5	57.70	0	59.00	58.50	0.5	6,613	0.01%
2023/09/21	0	58.45	0.1	58.60	58.50	-0.1	6,655	0.00%
2023/09/20	1.1	60.53	1	60.03	59.40	0.1	6,790	0.00%
2023/09/19	0	0.00	1	61.40	61.30	-1	6,775	-0.01%
2023/09/18	0	0.00	1	61.50	60.90	-1	6,806	-0.01%
2023/09/15	0	0.00	0.5	60.31	60.80	-0.5	6,861	-0.01%
2023/09/14	0.5	60.10	0	0.00	60.50	0.5	6,871	0.01%
2023/09/13	1.4	58.96	3.4	59.78	60.10	-2.1	6,876	-0.03%
2023/09/12	0	56.90	8	58.31	59.10	-8	6,857	-0.12%
2023/09/11	13	57.98	14	57.08	57.20	-1	6,784	-0.01%
2023/09/08	4.3	58.74	4.2	59.89	59.30	0.1	6,697	0.00%
2023/09/07	6.3	59.19	7.1	59.52	59.40	-0.8	6,658	-0.01%
2023/09/06	2.1	58.39	5.2	58.87	58.80	-3.1	6,563	-0.05%
2023/09/05	5	56.78	15.4	57.29	57.50	-10.4	6,516	-0.16%
2023/09/04	0	0.00	0.4	54.60	55.00	-0.4	6,285	-0.01%
2023/09/01	4	55.03	1	54.80	54.40	3	6,286	0.05%
2023/08/31	0	53.60	2	54.70	55.20	-2	6,233	-0.03%
2023/08/30	2.7	53.40	0.2	53.71	53.90	2.5	6,198	0.04%
2023/08/29	0	52.30	12	52.35	52.70	-12	6,168	-0.19%
2023/08/28	3.4	52.40	4	52.80	52.60	-0.6	6,177	-0.01%
2023/08/25	15	53.90	0.4	54.40	54.00	14.6	6,187	0.24%
2023/08/24	5	52.50	30.3	53.43	53.70	-25.2	6,151	-0.41%
2023/08/23	11	54.75	1	54.50	54.60	10	6,020	0.17%
2023/08/22	6.3	54.52	3	54.54	54.80	3.3	6,010	0.05%
2023/08/21	10	54.58	3	54.40	54.70	7	5,967	0.12%
2023/08/18	4	53.35	6	53.65	53.30	-2	5,889	-0.03%
2023/08/17	4	53.18	1	52.40	54.20	3	5,784	0.05%
2023/08/16	12	51.82	1	51.60	52.50	11	5,671	0.19%
2023/08/15	0	0.00	11	51.98	52.20	-11	5,601	-0.20%
2023/08/14	0	50.00	2.1	49.88	50.40	-2	5,497	-0.04%
2023/08/11	0	50.00	0	0.00	50.80	0	5,473	0.00%
2023/08/10	12	50.00	5.1	50.79	50.30	6.9	5,409	0.13%
2023/08/09	6.3	50.26	3	50.37	50.80	3.3	5,299	0.06%
2023/08/08	0	0.00	3	49.75	49.95	-3	5,202	-0.06%
2023/08/07	8.1	49.47	10	49.35	49.75	-2	5,164	-0.04%
2023/08/04	0	0.00	4	47.70	48.05	-4	5,138	-0.08%
2023/08/02	12	47.82	1.1	48.82	47.60	10.9	5,135	0.21%
2023/08/01	1	49.30	4	49.30	48.95	-3	5,127	-0.06%
2023/07/31	28.3	50.24	2.3	50.28	49.65	26	5,123	0.51%
2023/07/28	0	48.79	0	0.00	49.40	0	5,108	0.00%
2023/07/27	0.1	49.10	0	0.00	49.20	0.1	5,086	0.00%
2023/07/26	2	49.70	2	49.55	49.25	0	5,055	0.00%
2023/07/25	45.2	50.33	24	51.22	50.70	21.2	4,978	0.43%
2023/07/24	0	0.00	12.4	48.20	49.20	-12.4	4,760	-0.26%
2023/07/21	0	46.10	0	47.30	47.50	0	4,657	0.00%
2023/07/20	0.4	47.98	10	46.65	46.80	-9.7	4,612	-0.21%
2023/07/19	10	47.90	38	49.26	47.55	-28	4,538	-0.62%
2023/07/18	33.1	51.25	1	51.80	50.20	32.1	4,397	0.73%
2023/07/17	12	54.17	11.3	52.09	54.40	0.7	3,923	0.02%
2023/07/14	0.6	49.00	10	49.10	49.50	-9.4	3,526	-0.27%
2023/07/13	0.1	47.50	2	47.90	47.50	-1.9	3,369	-0.06%
2023/07/12	2.2	47.94	0	0.00	47.50	2.2	3,355	0.07%
2023/07/07	0	0.00	2	47.80	48.10	-2	3,346	-0.06%
2023/07/06	0.2	48.20	0	0.00	48.50	0.2	3,390	0.00%
2023/07/05	5	48.25	0	0.00	48.05	5	3,435	0.15%
2023/07/04	6	47.92	1	47.85	48.00	5	3,524	0.14%
2023/07/03	3	48.67	0.4	48.60	48.65	2.6	3,480	0.07%
2023/06/30	0	0.00	1	47.90	48.05	-1	3,428	-0.03%
2023/06/29	13	47.65	9	48.09	48.35	4	3,397	0.12%
2023/06/28	18	47.75	23	48.14	48.20	-5	3,311	-0.15%
2023/06/27	10.3	46.64	4	46.83	46.70	6.3	3,114	0.20%
2023/06/26	0.3	46.36	0.2	45.36	46.70	0.1	3,031	0.00%
2023/06/21	15.3	46.07	8.2	46.06	45.60	7.1	2,969	0.24%
2023/06/20	1.1	44.70	2	45.15	45.20	-1	2,867	-0.03%
2023/06/19	2	44.13	6	44.42	44.75	-4	2,778	-0.14%
2023/06/16	0	0.00	0.4	43.19	44.05	-0.4	2,707	-0.02%
2023/06/14	0.5	43.20	0	0.00	43.45	0.5	2,612	0.02%
2023/06/13	0	0.00	1	42.90	43.25	-1	2,596	-0.04%
2023/06/12	0	43.03	0	0.00	42.30	0	2,541	0.00%
2023/06/09	9.2	43.78	5.5	44.36	44.00	3.7	2,453	0.15%
2023/06/08	0.5	43.75	0	0.00	43.20	0.5	2,267	0.02%
2023/06/07	0	0.00	5	43.65	43.55	-5	2,246	-0.22%
2023/06/06	0	0.00	2	42.90	43.25	-2	2,205	-0.09%
2023/06/02	5	42.15	0	42.60	42.35	5	2,151	0.23%
2023/05/31	0	42.15	0	0.00	42.20	0	2,097	0.00%
2023/05/30	0	0.00	0.2	42.00	41.60	-0.2	2,032	-0.01%
2023/05/29	0.1	41.75	11	41.68	41.75	-10.9	2,016	-0.54%
2023/05/26	5	41.05	0.7	41.67	40.80	4.3	1,999	0.21%
2023/05/25	0.6	41.90	0.5	42.26	42.40	0.1	1,945	0.01%
2023/05/24	0.2	40.80	0.5	41.20	41.70	-0.3	1,895	-0.02%
2023/05/22	0.2	40.10	1	40.75	40.80	-0.8	1,870	-0.04%
2023/05/19	0	0.00	1	40.10	39.80	-1	1,846	-0.05%
2023/05/17	0	0.00	2	39.90	39.90	-2	1,819	-0.11%
2023/05/16	0	0.00	1	39.25	39.70	-1	1,785	-0.06%
2023/05/15	1	38.80	0	0.00	39.00	1	1,734	0.06%
2023/05/12	0.1	39.25	15	39.03	39.50	-14.9	1,717	-0.87%
2023/05/11	0	0.00	0.1	39.05	38.60	-0.1	1,673	-0.01%
2023/05/10	0	0.00	10	39.25	39.10	-10	1,647	-0.61%
2023/05/09	0	0.00	6	39.08	38.90	-6	1,611	-0.37%
2023/05/08	1.2	39.04	1	38.95	38.90	0.2	1,586	0.01%
2023/05/05	1	38.45	0	0.00	38.45	1	1,547	0.06%
2023/05/04	22	38.96	22.1	39.22	39.10	-0.1	1,518	-0.01%
2023/04/27	0	0.00	1	37.60	37.65	-1	1,412	-0.07%
2023/04/26	0	37.25	0	37.80	37.50	0	1,403	0.00%
2023/04/25	5	36.90	0	0.00	36.85	5	1,395	0.36%
2023/04/24	0	0.00	0	38.15	37.75	0	1,381	0.00%
2023/04/21	0.2	38.85	0	39.20	37.25	0.1	1,378	0.01%
2023/04/20	0	0.00	5	38.25	38.35	-5	1,299	-0.38%
2023/04/19	2	38.60	1	38.15	38.45	1	1,285	0.08%
2023/04/13	0	39.10	0	0.00	38.60	0	1,211	0.00%
2023/04/11	1	38.70	0	0.00	38.85	1	1,133	0.09%
2023/04/10	6	38.02	0	0.00	37.70	6	1,047	0.57%
2023/04/07	0	0.00	1	36.50	37.25	-1	953	-0.10%
2023/03/21	5	34.95	0	0.00	34.95	5	790	0.63%
2023/03/17	0	0.00	0	35.00	34.40	0	774	0.00%
2023/03/13	0	0.00	3	34.25	34.30	-3	813	-0.37%
2023/03/09	0	0.00	0.1	35.60	35.25	-0.1	829	-0.01%
2023/03/06	5	35.35	0	0.00	35.45	5	834	0.60%
2023/03/02	0	0.00	0	34.50	34.40	0	830	0.00%
2023/02/23	0	0.00	0	36.00	34.60	0	846	0.00%
2023/02/20	0.1	34.70	0	0.00	34.80	0.1	889	0.01%
2023/02/09	0	0.00	0.2	33.90	33.55	-0.2	997	-0.02%
2023/02/02	5	33.70	1.1	33.57	33.70	3.9	1,338	0.29%
2023/01/31	5	32.70	0	0.00	32.70	5	1,311	0.38%
2023/01/30	0.3	31.90	0	0.00	32.10	0.3	1,302	0.02%
2023/01/17	1	31.55	0	31.90	31.60	1	1,294	0.08%
2023/01/16	0	0.00	0.1	31.87	31.55	-0.1	1,292	-0.01%
2023/01/11	0.2	32.10	0	0.00	32.25	0.2	1,285	0.01%
2023/01/10	0	0.00	0.5	32.33	32.10	-0.5	1,282	-0.04%
2023/01/09	0.5	32.15	2	32.40	32.35	-1.5	1,278	-0.12%
2023/01/06	5	31.85	0	0.00	31.95	5	1,273	0.39%
2023/01/03	2	31.43	0	0.00	31.65	2	1,303	0.15%
2022/12/30	0	0.00	1	31.70	31.65	-1	1,310	-0.08%
2022/12/29	1	31.25	0	0.00	31.40	1	1,313	0.08%
2022/12/27	0	0.00	2	32.45	32.15	-2	1,316	-0.15%
2022/12/26	0	0.00	0.2	32.50	32.15	-0.2	1,313	-0.01%
2022/12/21	1.2	31.63	0	0.00	31.65	1.2	1,333	0.09%
2022/12/20	1	31.65	0	0.00	31.50	1	1,335	0.07%
2022/12/13	2	32.90	0	0.00	32.85	2	1,308	0.15%
2022/12/12	0	0.00	1	32.95	33.00	-1	1,302	-0.08%
2022/12/08	0	0.00	0	34.60	33.40	0	1,302	0.00%
2022/12/07	0	0.00	0.1	33.75	33.35	-0.1	1,304	0.00%
2022/12/06	0	0.00	0.1	34.55	34.15	-0.1	1,304	-0.01%
2022/12/05	0.1	35.55	0	0.00	35.35	0.1	1,281	0.00%
2022/11/30	0.1	34.25	0	0.00	34.25	0.1	1,244	0.01%
2022/11/25	0	0.00	2	34.15	34.05	-2	1,233	-0.16%
2022/11/23	0	0.00	0.2	34.18	33.80	-0.2	1,226	-0.02%
2022/11/22	0	0.00	0.2	34.13	33.95	-0.2	1,222	-0.01%
2022/11/18	2	34.45	0	0.00	34.25	2	1,209	0.17%
2022/11/17	0	0.00	1	34.55	34.80	-1	1,194	-0.08%
2022/11/16	3.4	34.58	0	0.00	34.35	3.4	1,184	0.29%
2022/11/15	11	34.16	1	34.10	34.10	10	1,155	0.87%
2022/11/08	1	33.80	1	33.70	33.50	0	1,149	0.00%
2022/11/07	3	33.47	1	33.15	33.55	2	1,132	0.18%
2022/11/04	1	33.55	4	33.41	33.40	-3	1,093	-0.27%
2022/11/03	2	33.03	2	32.90	33.40	0	1,062	0.00%
2022/11/02	4	32.23	14	32.93	33.05	-10	1,017	-0.98%
2022/10/13	0.5	27.90	0	0.00	27.40	0.5	858	0.06%
2022/10/12	0	0.00	0.1	28.80	28.50	-0.1	842	-0.01%
2022/10/11	1	29.25	0	0.00	29.00	1	840	0.12%
2022/10/05	0.1	29.60	0	0.00	29.80	0.1	837	0.01%
2022/09/27	0	0.00	26	29.05	29.55	-26	840	-3.09%
2022/09/26	2	29.85	0	0.00	29.50	2	838	0.24%
2022/09/22	1	30.85	0	0.00	30.85	1	858	0.12%
2022/09/14	0.5	32.00	0	0.00	32.00	0.5	873	0.06%
2022/09/13	0	0.00	17	32.28	32.60	-17	886	-1.92%
2022/09/12	2	31.98	0	0.00	32.00	2	890	0.22%
2022/09/08	2	32.10	0	0.00	32.10	2	897	0.22%
2022/09/07	1	31.30	0	0.00	31.35	1	901	0.11%
2022/09/02	0	0.00	3	32.55	32.10	-3	902	-0.33%
2022/09/01	2	32.45	0	0.00	32.45	2	899	0.22%
2022/08/24	0	0.00	10	31.45	31.50	-10	894	-1.12%
2022/08/22	1	32.05	0	0.00	31.85	1	906	0.11%
2022/08/15	0	0.00	1	31.55	31.70	-1	850	-0.12%
2022/08/11	1	30.25	0	0.00	30.55	1	806	0.12%
2022/08/05	10	31.90	0	32.30	31.90	10	764	1.31%
2022/08/03	0	0.00	0.4	31.90	31.60	-0.4	760	-0.05%
2022/08/02	1	32.10	0	0.00	31.90	1	769	0.13%
2022/08/01	0	0.00	0	32.80	32.50	0	805	0.00%
2022/07/27	6	32.33	0	0.00	32.50	6	837	0.72%
2022/07/26	2.5	32.50	0	32.77	32.35	2.5	860	0.29%
2022/07/25	0	0.00	1	32.95	33.15	-1	868	-0.12%
2022/07/18	1	32.15	0	0.00	32.45	1	886	0.11%
2022/07/14	0	31.20	0	0.00	31.40	0	880	0.00%
2022/07/11	1	30.95	0	31.20	30.90	1	877	0.11%
2022/07/07	0	0.00	0.1	31.30	31.00	-0.1	899	-0.01%
2022/07/06	0	0.00	0.3	30.45	30.15	-0.3	897	-0.04%
2022/07/05	0	0.00	0	31.45	31.15	0	916	0.00%
2022/07/01	5	31.25	5.2	31.25	30.00	-0.2	941	-0.02%
2022/06/30	0	0.00	0	32.00	31.65	0	920	-0.01%
2022/06/28	0	0.00	0	33.35	33.15	0	920	0.00%
2022/06/27	0.1	33.40	0	0.00	33.65	0.1	931	0.01%
2022/06/24	0.3	32.79	5	33.10	33.00	-4.7	934	-0.50%
2022/06/23	0.5	32.20	0.2	32.40	32.20	0.4	939	0.04%
2022/06/22	0.4	33.00	0	0.00	32.10	0.4	929	0.04%
2022/06/21	0.5	33.15	0	0.00	33.40	0.5	921	0.05%
2022/06/20	0.5	33.80	0	0.00	32.55	0.5	919	0.05%
2022/06/17	5	34.00	0	0.00	33.80	5	899	0.56%
2022/06/16	0	0.00	1	35.20	34.30	-1	896	-0.11%
2022/06/15	0	0.00	0.3	37.90	35.15	-0.3	893	-0.03%
2022/06/14	0	0.00	0	35.35	35.00	0	898	0.00%
2022/06/13	0.2	35.60	0	0.00	35.10	0.2	907	0.02%
2022/06/10	0.3	36.35	0	0.00	36.20	0.3	912	0.03%
2022/06/09	0	0.00	0.2	36.80	36.45	-0.2	916	-0.02%
2022/06/08	1	36.60	0	0.00	36.50	1	920	0.11%
2022/06/07	0.5	36.30	0	0.00	36.50	0.5	932	0.05%
2022/06/06	0.5	36.95	0	0.00	36.80	0.5	938	0.05%
2022/06/02	4	37.36	0	0.00	37.20	4	962	0.42%
2022/05/30	16	36.70	0	0.00	36.75	16	982	1.63%
2022/05/27	0	0.00	0.2	37.95	36.45	-0.2	979	-0.02%
2022/05/25	0	36.15	0	0.00	36.40	0	1,013	0.00%
2022/05/24	0	35.80	0	0.00	36.05	0	1,058	0.00%
2022/05/23	0	0.00	0	38.00	36.45	0	1,099	0.00%
2022/05/19	0	0.00	0	36.60	36.20	0	1,234	0.00%
2022/05/16	0.1	35.65	0	0.00	35.75	0.1	1,351	0.01%
2022/05/11	0	0.00	5	34.80	34.60	-5	1,320	-0.38%
2022/05/09	6	35.85	0	0.00	35.40	6	1,311	0.46%
2022/05/05	0	0.00	0.1	38.70	38.35	-0.1	1,270	-0.01%
2022/04/29	0	0.00	0	39.05	38.55	0	1,251	0.00%
2022/04/25	0	39.10	0	0.00	39.25	0	1,240	0.00%
2022/04/15	0	0.00	4	40.18	40.05	-4	1,291	-0.31%
2022/04/14	1	40.65	2.4	41.32	40.50	-1.4	1,316	-0.10%
2022/04/13	3	40.10	0	0.00	40.95	3	1,318	0.23%
2022/04/11	2	39.90	0	0.00	39.70	2	1,327	0.15%
2022/04/08	3	41.00	1.1	41.11	40.80	1.9	1,313	0.15%
2022/03/31	2	42.30	0	42.70	42.30	2	1,333	0.15%
2022/03/21	0	0.00	0	42.80	42.75	0	1,392	0.00%
2022/03/14	0	0.00	0.1	42.75	42.35	-0.1	1,458	-0.01%
2022/03/09	0.5	41.60	0	0.00	41.85	0.5	1,474	0.03%
2022/03/07	0	0.00	1.2	43.84	42.65	-1.2	1,469	-0.08%
2022/03/04	0.2	44.15	1	44.25	44.15	-0.8	1,471	-0.06%
2022/03/03	1	44.55	0	0.00	44.60	1	1,491	0.07%
2022/03/02	0	0.00	0.1	44.80	44.80	-0.1	1,501	-0.01%
2022/03/01	0	44.90	0	0.00	44.90	0	1,509	0.00%
2022/02/25	0.1	44.60	0	0.00	44.70	0.1	1,504	0.01%
2022/02/24	3	44.40	1	44.65	44.10	2	1,501	0.13%
2022/02/23	0	0.00	1	44.75	44.95	-1	1,485	-0.07%
2022/02/22	6	44.93	0	0.00	44.90	6	1,495	0.40%
2022/02/18	1	43.70	0.1	44.25	44.40	0.9	1,465	0.06%
2022/02/16	0.1	42.20	0	0.00	42.10	0.1	1,698	0.01%
2022/02/15	4	41.93	0	0.00	41.85	4	1,731	0.23%
2022/02/11	0	43.15	0	0.00	43.05	0	1,778	0.00%
2022/02/10	1	43.20	0	0.00	43.30	1	1,807	0.06%
2022/02/09	0	0.00	1	43.20	43.40	-1	1,817	-0.06%
2022/01/25	0.3	41.85	0.5	42.00	41.60	-0.2	1,960	-0.01%
2022/01/24	0.8	42.07	0	0.00	42.25	0.8	1,978	0.04%
2022/01/18	1	43.60	0	0.00	43.25	1	2,001	0.05%
2022/01/14	0.2	42.60	1	42.25	42.65	-0.8	1,991	-0.04%
2022/01/13	0	0.00	0	44.00	43.05	0	1,984	0.00%
2022/01/12	0.3	42.70	0	0.00	42.90	0.3	1,985	0.02%
2022/01/05	0	0.00	1	44.75	44.65	-1	1,930	-0.05%
2021/12/28	0	0.00	2	45.45	45.45	-2	1,921	-0.10%
2021/12/24	1	45.35	0	0.00	45.25	1	1,963	0.05%
2021/12/10	0	0.00	1	44.75	44.70	-1	1,982	-0.05%
2021/12/09	1	45.70	0	0.00	45.25	1	1,982	0.05%
2021/12/06	2	44.90	0	0.00	44.85	2	1,989	0.10%
2021/12/02	2	44.90	0	0.00	44.60	2	2,000	0.10%
2021/12/01	0	44.85	0	0.00	45.20	0	1,995	0.00%
2021/11/30	0	0.00	0.3	45.20	44.55	-0.3	1,997	-0.01%
2021/11/29	2	44.20	0	0.00	44.30	2	1,992	0.10%
2021/11/19	0.2	45.93	1	46.60	45.70	-0.8	1,923	-0.04%
2021/11/18	2	46.65	0.2	46.95	46.40	1.8	1,899	0.10%
2021/11/17	2	47.20	3	46.70	46.90	-1	1,877	-0.05%
2021/11/16	6.7	47.45	3	47.10	47.15	3.7	1,842	0.20%
2021/11/15	0.6	45.42	0	0.00	46.50	0.6	1,600	0.04%
2021/11/12	0	0.00	3	44.42	44.30	-3	1,540	-0.19%
2021/11/10	2	43.80	0	0.00	44.00	2	1,574	0.13%
2021/11/09	0	44.40	0	0.00	44.65	0	1,609	0.00%
2021/11/05	0	0.00	0.4	44.00	43.90	-0.4	1,677	-0.02%
2021/11/04	7.4	43.93	0	0.00	43.95	7.4	1,698	0.44%
2021/11/03	0	0.00	2	43.18	43.30	-2	1,714	-0.12%
2021/11/02	15	43.58	7	43.14	42.65	8	1,793	0.45%
2021/10/22	0	0.00	0	41.10	40.60	0	1,946	0.00%
2021/10/19	0	40.20	0	0.00	40.40	0	2,028	0.00%
2021/10/06	2	38.80	0	0.00	38.65	2	2,547	0.08%
2021/10/04	0	0.00	0.2	40.00	38.80	-0.2	2,663	-0.01%
2021/10/01	1	39.70	0	0.00	39.75	1	2,695	0.04%
2021/09/27	0	0.00	0	43.05	42.85	0	2,740	0.00%
2021/09/23	0	42.40	0	0.00	42.85	0	2,789	0.00%
2021/09/17	0.2	42.70	0	0.00	43.00	0.2	2,864	0.01%
2021/09/10	1	43.30	1	42.65	42.55	0	3,453	0.00%
2021/09/08	0.5	41.50	3	41.25	40.85	-2.5	3,519	-0.07%
2021/09/07	0	0.00	0.7	43.50	41.70	-0.7	3,544	-0.02%
2021/09/06	0.1	42.20	1.1	42.03	41.75	-1	3,609	-0.03%
2021/09/03	0.5	42.30	0	0.00	42.30	0.5	3,652	0.01%
2021/09/02	0.8	42.40	0	42.45	42.00	0.8	3,673	0.02%
2021/09/01	3	42.25	0	0.00	42.50	3	3,688	0.08%
2021/08/25	2	41.50	50	41.55	41.60	-48	3,772	-1.27%
2021/08/24	1	41.00	0	0.00	41.00	1	3,815	0.03%
2021/08/23	1	40.90	0	0.00	41.60	1	3,820	0.03%
2021/08/20	0	0.00	0.1	40.80	40.55	-0.1	3,828	0.00%
2021/08/19	0	0.00	0.2	41.27	40.80	-0.2	3,831	-0.01%
2021/08/18	0.3	41.51	50	41.84	42.20	-49.7	3,841	-1.29%
2021/08/13	1	42.10	0	0.00	41.95	1	3,894	0.03%
2021/08/11	25	46.85	0	0.00	46.75	25	4,172	0.60%
2021/08/10	0	0.00	33	48.20	47.65	-33	4,156	-0.79%
2021/08/09	0	0.00	0.4	49.00	48.15	-0.4	4,196	-0.01%
2021/08/05	0.1	49.30	2	49.60	49.55	-1.9	4,156	-0.05%
2021/08/03	0	0.00	61	48.20	48.30	-61	4,189	-1.46%
2021/08/02	0.2	48.00	0	0.00	48.30	0.2	4,211	0.00%
2021/07/30	0	0.00	6	47.65	47.35	-6	4,214	-0.14%
2021/07/29	2	47.65	0	0.00	47.85	2	4,246	0.05%
2021/07/28	0.1	47.00	0	47.46	47.50	0.1	4,284	0.00%
2021/07/23	0	0.00	1.2	47.24	47.30	-1.2	4,597	-0.03%
2021/07/22	0.2	46.75	0	0.00	47.10	0.2	4,676	0.00%
2021/07/21	0	0.00	0	46.40	46.25	0	4,687	0.00%
2021/07/20	0	0.00	0	47.00	46.65	0	4,682	0.00%
2021/07/14	0	0.00	2.3	48.37	48.20	-2.3	4,920	-0.05%
2021/07/13	10.4	50.20	15.7	50.09	49.05	-5.3	4,891	-0.11%
2021/07/08	4.7	48.14	2	48.40	48.00	2.7	4,671	0.06%
2021/07/07	2	48.15	0	0.00	47.65	2	4,704	0.04%
2021/07/06	0	0.00	21.1	48.13	48.15	-21.1	4,780	-0.44%
2021/07/05	0.5	47.70	1	47.90	48.40	-0.5	5,033	-0.01%
2021/07/02	0	0.00	7	47.41	47.30	-7	5,123	-0.14%
2021/07/01	7	48.10	7	47.69	47.15	0	5,162	0.00%
2021/06/30	1	47.55	5	47.51	47.60	-4	5,155	-0.08%
2021/06/28	0.5	47.86	1.3	47.92	48.00	-0.8	5,210	-0.02%
2021/06/25	101	47.95	0	0.00	47.55	101	5,209	1.94%	大買/鉅額交易
2021/06/24	5	48.50	0.4	48.32	48.15	4.6	5,229	0.09%
2021/06/23	58	48.14	124	47.96	48.40	-66	5,236	-1.26%	大賣/
2021/06/22	54.3	48.78	17.7	48.20	47.65	36.7	5,254	0.70%
2021/06/21	0	0.00	8.1	45.70	46.05	-8.1	5,322	-0.15%
2021/06/18	3.2	46.30	2	46.45	46.60	1.2	5,441	0.02%
2021/06/17	2.6	45.70	2	45.98	46.05	0.6	5,455	0.01%
2021/06/16	8	45.47	0	0.00	45.20	8	5,456	0.15%
2021/06/15	2	45.68	2	45.65	45.85	0	5,487	0.00%
2021/06/04	0	0.00	5.1	44.16	44.10	-5.1	5,743	-0.09%
2021/06/03	60.1	44.67	0	0.00	44.65	60.1	5,781	1.04%
2021/06/02	0	0.00	0.2	45.15	44.65	-0.2	5,812	0.00%
2021/06/01	0	0.00	5.3	45.04	45.15	-5.3	5,826	-0.09%
2021/05/31	60	44.45	0	0.00	44.40	60	5,866	1.02%
2021/05/25	0	0.00	2	44.13	44.10	-2	6,577	-0.03%
2021/05/21	0	0.00	2	43.83	43.60	-2	6,773	-0.03%
2021/05/20	14	45.12	9	44.78	43.40	5	6,861	0.07%
2021/05/19	1	43.10	1	42.45	43.35	0	6,619	0.00%
2021/05/18	3	41.95	0.3	40.95	42.10	2.7	6,594	0.04%
2021/05/17	0.3	39.38	1	38.50	38.95	-0.7	6,581	-0.01%
2021/05/14	0	0.00	0.4	41.07	40.55	-0.4	6,524	-0.01%
2021/05/13	5.4	39.16	3	39.20	40.30	2.4	6,499	0.04%
2021/05/11	4	44.25	0	0.00	43.15	4	6,383	0.06%
2021/05/07	0	0.00	20	45.78	46.25	-20	6,321	-0.32%
2021/05/06	1	44.75	0	0.00	45.00	1	6,318	0.02%
2021/05/05	0	0.00	3	45.90	45.25	-3	6,321	-0.05%
2021/05/03	0	0.00	9.1	48.25	47.90	-9.1	6,201	-0.15%
2021/04/29	20.5	50.00	14.1	50.65	49.70	6.4	6,115	0.10%
2021/04/28	0.2	50.90	9	51.00	51.10	-8.8	6,010	-0.15%
2021/04/27	10.3	49.97	0	0.00	49.70	10.3	6,008	0.17%
2021/04/26	0.2	50.10	0	0.00	50.20	0.2	6,016	0.00%
2021/04/23	1	49.40	7.2	49.58	49.95	-6.2	6,022	-0.10%
2021/04/22	1	49.45	17.9	49.68	49.45	-16.9	6,073	-0.28%
2021/04/21	3.9	52.09	0.2	51.95	51.60	3.7	6,049	0.06%
2021/04/20	0.5	51.00	0	0.00	51.40	0.5	5,941	0.01%
2021/04/16	0	0.00	1.1	50.26	50.00	-1.1	5,981	-0.02%
2021/04/14	1.3	49.75	1	49.70	49.30	0.3	6,013	0.01%
2021/04/13	1	51.70	5	51.84	50.40	-4	5,978	-0.07%
2021/04/12	1	51.90	6.8	51.97	51.90	-5.8	5,958	-0.10%
2021/04/09	11	53.45	2.5	53.20	53.10	8.5	5,898	0.14%
2021/04/08	3.3	51.38	10	50.40	51.90	-6.7	5,649	-0.12%
2021/03/31	5	49.35	0	0.00	49.35	5	5,526	0.09%
2021/03/30	1	49.25	25	49.25	49.25	-24	5,499	-0.44%
2021/03/29	25	49.05	0	0.00	49.25	25	5,489	0.46%
2021/03/26	15	49.17	0	0.00	49.35	15	5,473	0.27%
2021/03/25	4	48.85	3	49.20	48.75	1	5,488	0.02%
2021/03/24	3	50.93	1.7	50.98	50.10	1.3	5,418	0.02%
2021/03/23	0	0.00	25.3	49.97	50.10	-25.3	5,105	-0.50%
2021/03/22	0.6	48.52	0	0.00	48.80	0.6	4,990	0.01%
2021/03/18	0	0.00	1	48.40	48.45	-1	5,019	-0.02%
2021/03/17	7.4	48.40	6	48.06	48.10	1.4	5,086	0.03%
2021/03/16	1	47.35	1	47.65	47.45	0	5,151	0.00%
2021/03/15	0.9	47.50	11	47.85	47.90	-10.1	5,377	-0.19%
2021/03/12	10	47.10	7	46.99	47.10	3	5,348	0.06%
2021/03/10	0.6	46.80	0	0.00	46.45	0.6	5,480	0.01%
2021/03/09	0	0.00	1	46.05	46.20	-1	5,507	-0.02%
2021/03/08	0.5	46.25	0	0.00	46.05	0.5	5,647	0.01%
2021/03/05	2	46.25	0	0.00	46.10	2	5,728	0.03%
2021/03/04	0.4	46.47	1	46.55	46.60	-0.6	5,879	-0.01%
2021/03/03	1.2	45.72	6.2	45.92	46.30	-5	5,918	-0.08%
2021/03/02	5	46.85	16.3	46.77	46.10	-11.3	5,904	-0.19%
2021/02/26	14.3	46.07	99	45.86	46.20	-84.7	5,786	-1.46%
2021/02/25	10	45.40	4	45.63	45.55	6	5,606	0.11%
2021/02/24	10.2	45.14	11.2	45.15	45.35	-1	5,603	-0.02%
2021/02/23	96	45.28	0.1	44.75	45.30	95.9	5,524	1.74%
2021/02/22	2	44.90	14.3	44.80	44.80	-12.3	5,452	-0.23%
2021/02/19	4	43.85	0	0.00	44.20	4	5,366	0.07%
2021/02/18	0.3	43.15	0	0.00	43.80	0.3	5,408	0.01%
2021/02/17	3.3	42.98	1	42.85	43.10	2.3	5,543	0.04%
2021/02/05	1	42.20	0	0.00	42.15	1	5,587	0.02%
2021/02/01	0.3	41.35	0	0.00	41.55	0.3	6,010	0.00%
2021/01/26	0	0.00	0.2	42.40	41.80	-0.2	6,609	0.00%
2021/01/25	0.1	42.15	0	42.20	42.30	0.1	6,623	0.00%
2021/01/22	0	41.65	0	0.00	41.80	0	6,615	0.00%
2021/01/20	2	41.90	6	42.88	41.65	-4	6,698	-0.06%
2021/01/18	0	0.00	0.2	42.94	42.85	-0.2	6,626	0.00%
2021/01/15	3.1	43.37	1.7	43.70	43.30	1.5	6,674	0.02%
2021/01/14	1.1	43.85	0	0.00	44.50	1.1	6,626	0.02%
2021/01/13	1	43.80	5	43.75	43.70	-4	6,588	-0.06%
2021/01/12	0	0.00	5.1	43.32	43.20	-5.1	6,569	-0.08%
2021/01/11	10	44.20	0	0.00	44.30	10	6,566	0.15%
2021/01/08	0	0.00	10	43.70	43.80	-10	6,544	-0.15%
2021/01/07	0.8	43.54	0	0.00	43.80	0.8	6,606	0.01%
2021/01/06	0	0.00	0.6	44.10	43.40	-0.6	6,616	-0.01%
2021/01/05	2	44.10	2	44.20	44.15	0	6,611	0.00%
2021/01/04	0	0.00	3	43.90	43.60	-3	6,585	-0.05%
2020/12/31	2	43.38	0	0.00	43.35	2	6,580	0.03%
2020/12/29	16	43.07	0	0.00	43.05	16	6,593	0.24%
2020/12/28	0	0.00	1	43.60	43.60	-1	6,551	-0.02%
2020/12/24	15	43.57	0	0.00	43.45	15	6,514	0.23%
2020/12/23	1	42.85	0	0.00	43.00	1	6,524	0.02%
2020/12/22	0	0.00	2	43.55	42.90	-2	6,618	-0.03%
2020/12/21	1	43.60	0	0.00	43.70	1	6,677	0.01%
2020/12/17	0	0.00	10	44.40	44.70	-10	6,631	-0.15%
2020/12/11	0	0.00	20	45.05	45.00	-20	6,626	-0.30%
2020/12/10	1	46.00	0	0.00	45.85	1	6,549	0.02%
2020/12/09	0.1	46.00	9	45.73	46.55	-8.9	6,431	-0.14%
2020/12/08	4	44.98	4	44.96	44.80	0	6,235	0.00%
2020/12/07	3.4	46.02	4	45.70	45.25	-0.6	6,283	-0.01%
2020/12/04	0	0.00	30	45.05	45.20	-30	6,218	-0.48%
2020/12/03	1	45.15	0	0.00	45.05	1	6,188	0.02%
2020/12/02	2	45.65	2	45.55	45.55	0	6,174	0.00%
2020/12/01	3	45.08	4	45.05	45.60	-1	6,077	-0.02%
2020/11/30	31.3	45.05	1	45.40	44.85	30.3	6,089	0.50%
2020/11/27	4	44.89	5	44.60	44.55	-1	6,023	-0.02%
2020/11/26	0	0.00	10	43.90	44.20	-10	6,021	-0.17%
2020/11/25	10	44.50	5	43.90	43.70	5	6,044	0.08%
2020/11/24	0	0.00	12	44.72	44.45	-12	6,024	-0.20%
2020/11/23	0	0.00	6	44.33	44.35	-6	5,947	-0.10%
2020/11/20	0	0.00	6	44.13	44.15	-6	5,967	-0.10%
2020/11/19	30	44.10	31	43.94	43.85	-1	6,026	-0.02%
2020/11/17	2	43.75	2	43.40	43.40	0	6,470	0.00%
2020/11/16	23.8	44.01	4	43.66	43.85	19.8	6,809	0.29%
2020/11/12	0	0.00	2	42.95	42.70	-2	7,850	-0.03%
2020/11/11	0	0.00	1	42.40	42.95	-1	8,502	-0.01%
2020/11/10	1	43.00	0	0.00	42.40	1	8,790	0.01%
2020/11/09	2	42.25	0	0.00	42.15	2	8,928	0.02%
2020/11/06	0	0.00	28	41.68	41.75	-28	8,994	-0.31%
2020/11/05	0	0.00	5	40.95	40.90	-5	8,920	-0.06%
2020/11/04	1	40.75	4	40.99	41.00	-3	8,951	-0.03%
2020/11/03	41	41.84	36	41.31	41.10	5	8,923	0.06%
2020/11/02	1	39.10	1	38.90	39.60	0	8,564	0.00%
2020/10/29	4	39.35	1	39.00	39.70	3	8,671	0.03%
2020/10/27	0	0.00	1	41.10	41.20	-1	8,599	-0.01%
2020/10/23	13	41.03	8	41.04	41.05	5	8,658	0.06%
2020/10/21	30	41.93	1	41.90	41.85	29	8,717	0.33%
2020/10/20	3	41.25	4	41.10	41.25	-1	8,842	-0.01%
2020/10/19	5	41.75	5	41.50	41.35	0	9,033	0.00%
2020/10/16	0	0.00	20	40.75	40.65	-20	9,143	-0.22%
2020/10/15	2	41.55	2	41.35	41.50	0	9,288	0.00%
2020/10/14	0	0.00	4	40.45	40.65	-4	9,290	-0.04%
2020/10/13	2	40.35	1	40.10	40.25	1	9,699	0.01%
2020/10/12	0	0.00	3	40.45	40.85	-3	9,806	-0.03%
2020/10/08	2	40.98	1	40.90	40.95	1	9,977	0.01%
2020/10/07	0	0.00	1	40.00	40.50	-1	10,162	-0.01%
2020/10/06	0	0.00	2	40.20	40.20	-2	10,697	-0.02%
2020/10/05	1	39.65	2	39.48	39.65	-1	10,871	-0.01%
2020/09/29	2	39.20	2	38.90	38.95	0	11,398	0.00%
2020/09/28	21	39.08	0	0.00	39.05	21	11,633	0.18%
2020/09/25	16	38.76	6	38.95	38.05	10	12,069	0.08%
2020/09/23	1	41.70	1	41.40	41.50	0	12,635	0.00%
2020/09/22	0	0.00	0	41.80	41.65	0	12,801	0.00%
2020/09/18	12	43.62	11	43.44	43.60	1	12,859	0.01%
2020/09/17	1	42.40	1	42.65	42.55	0	12,775	0.00%
2020/09/16	1	42.10	0	0.00	42.05	1	12,830	0.01%
2020/09/15	1	41.85	1	42.10	41.85	0	12,858	0.00%
2020/09/14	4	41.80	0	0.00	41.85	4	12,907	0.03%
2020/09/10	2	43.25	0	0.00	42.25	2	12,834	0.02%
2020/09/09	12	42.19	2	42.18	42.20	10	12,751	0.08%
2020/09/07	0	0.00	2	44.45	43.50	-2	12,664	-0.02%
2020/09/04	1	44.00	10	44.00	44.45	-9	12,725	-0.07%
2020/09/03	2	45.50	11	45.06	45.15	-9	12,660	-0.07%
2020/09/02	3	44.67	2	44.75	44.60	1	12,555	0.01%
2020/09/01	3	44.10	0	0.00	44.20	3	12,478	0.02%
2020/08/31	5	43.97	0	0.00	43.55	5	12,403	0.04%
2020/08/28	6	43.15	7	42.82	43.50	-1	12,488	-0.01%
2020/08/27	3	43.08	2	43.23	43.20	1	12,500	0.01%
2020/08/26	1	43.90	4	43.86	44.10	-3	12,464	-0.02%
2020/08/25	3	44.80	9	44.71	44.75	-6	12,496	-0.05%
2020/08/24	13	44.90	7	45.17	44.60	6	12,612	0.05%
2020/08/21	27	43.83	12	44.05	43.95	15	12,397	0.12%
2020/08/20	16	45.87	3	43.57	43.35	13	12,262	0.11%
2020/08/19	32	48.89	37	48.96	48.15	-5	11,877	-0.04%
2020/08/18	45	49.43	8	49.53	48.15	37	11,533	0.32%
2020/08/17	57	48.34	45	48.89	49.65	12	10,644	0.11%
2020/08/14	5	43.85	7	44.59	45.15	-2	9,929	-0.02%
2020/08/13	12	43.55	2	43.88	42.35	10	9,575	0.10%
2020/08/12	0	0.00	6	43.58	44.15	-6	9,310	-0.06%
2020/08/11	1	43.00	0	0.00	42.55	1	9,225	0.01%
2020/08/10	0	0.00	1	43.80	43.95	-1	9,200	-0.01%
2020/08/07	5	43.27	10	43.72	43.85	-5	9,266	-0.05%
2020/08/06	2	43.28	2	43.23	42.75	0	9,272	0.00%
2020/08/05	10	44.07	8	43.74	43.30	2	9,427	0.02%
2020/08/03	3	42.02	3	42.05	41.80	0	9,662	0.00%
2020/07/31	0	0.00	1	41.60	41.80	-1	9,656	-0.01%
2020/07/30	2	41.38	1	41.70	41.25	1	9,670	0.01%
2020/07/28	0	0.00	0	40.20	40.15	0	9,660	0.00%
2020/07/27	3	41.95	3	42.30	41.55	0	9,672	0.00%
2020/07/24	10	43.56	6	43.83	42.80	4	9,622	0.04%
2020/07/23	0	0.00	4	44.90	45.00	-4	9,561	-0.04%
2020/07/21	1	45.65	6	46.47	45.25	-5	9,255	-0.05%
2020/07/17	2	45.95	1	45.10	45.25	1	9,072	0.01%
2020/07/15	2	45.40	2	45.55	45.00	0	8,611	0.00%
2020/07/14	2	45.40	0	0.00	45.10	2	8,533	0.02%
2020/07/13	6	45.24	11	45.95	46.35	-5	8,375	-0.06%
2020/07/10	5	44.10	4	44.30	43.00	1	7,946	0.01%
2020/07/09	6	45.28	23	45.29	44.50	-17	7,828	-0.22%
2020/07/08	12	45.47	1	45.45	45.45	11	7,619	0.14%
2020/07/07	8	44.41	0	0.00	44.10	8	7,491	0.11%
2020/07/06	7	45.07	9	45.56	45.00	-2	7,417	-0.03%
2020/07/03	2	42.90	1	41.40	43.00	1	7,059	0.01%
2020/07/02	6	40.30	7	41.57	41.90	-1	6,805	-0.01%
2020/07/01	12	39.25	15	39.80	39.80	-3	6,455	-0.05%
2020/06/30	0	0.00	7	38.87	38.80	-7	6,322	-0.11%
2020/06/29	3	38.25	0	0.00	38.05	3	6,286	0.05%
2020/06/24	2	38.73	4	39.05	39.15	-2	6,262	-0.03%
2020/06/23	0	0.00	2	39.15	38.80	-2	6,272	-0.03%
2020/06/22	2	38.75	0	0.00	38.45	2	6,299	0.03%
2020/06/19	5	39.15	2	39.10	39.10	3	6,389	0.05%
2020/06/18	13	38.07	0	0.00	38.05	13	6,387	0.20%
2020/06/17	1	37.95	1	37.80	37.85	0	6,431	0.00%
2020/06/12	1	37.50	0	0.00	37.75	1	6,765	0.01%
2020/06/11	1	39.80	5	39.45	38.45	-4	6,803	-0.06%
2020/06/10	1	39.15	0	0.00	38.75	1	6,737	0.01%
2020/06/09	1	39.05	0	0.00	38.70	1	6,889	0.01%
2020/06/08	0	0.00	1	38.90	38.90	-1	6,944	-0.01%
2020/06/05	1	39.00	0	0.00	39.05	1	6,952	0.01%
2020/06/04	3	39.60	6	39.48	39.30	-3	7,013	-0.04%
2020/06/03	2	38.68	6	38.93	39.00	-4	6,890	-0.06%
2020/06/02	3	38.90	10	38.55	38.55	-7	6,857	-0.10%
2020/06/01	1	38.85	1	38.85	38.95	0	6,885	0.00%
2020/05/29	4	38.06	2.7	38.25	38.75	1.3	7,206	0.02%
2020/05/28	3	37.62	11	37.75	37.50	-8	7,077	-0.11%
2020/05/27	22	36.68	23	36.87	37.40	-1	7,029	-0.01%
2020/05/25	0	0.00	1	36.70	36.40	-1	6,977	-0.01%
2020/05/22	6	36.44	5	36.35	36.35	1	6,976	0.01%
2020/05/21	0	0.00	1	37.10	37.20	-1	6,966	-0.01%
2020/05/20	1	36.35	13	36.54	36.60	-12	6,948	-0.17%
2020/05/19	2	36.85	1	37.25	36.85	1	6,921	0.01%
2020/05/18	2	36.63	17	36.56	36.45	-15	6,887	-0.22%
2020/05/15	1	38.00	0	0.00	37.60	1	6,813	0.01%
2020/05/14	12	38.51	23	38.09	37.65	-11	6,773	-0.16%
2020/05/13	10	39.05	9	38.94	39.05	1	6,663	0.02%
2020/05/12	19	40.12	18	40.00	39.70	1	6,607	0.02%
2020/05/11	34	40.32	25	40.67	41.10	9	6,463	0.14%
2020/05/08	4	39.14	3	39.00	38.80	1	6,140	0.02%
2020/05/07	4	38.78	8	38.97	38.85	-4	6,126	-0.07%
2020/05/06	4	38.61	1	38.85	38.35	3	6,115	0.05%
2020/05/05	7	39.19	0	0.00	38.80	7	6,120	0.11%
2020/04/30	2	39.23	6	39.53	40.00	-4	6,145	-0.07%
2020/04/29	2	39.03	2	39.05	38.90	0	6,134	0.00%
2020/04/28	1	38.75	4	39.75	38.65	-3	6,167	-0.05%
2020/04/27	7	39.43	1	39.35	39.35	6	6,181	0.10%
2020/04/23	0	0.00	0	39.30	39.20	0	6,150	0.00%
2020/04/22	1	38.00	5	38.37	39.35	-4	6,099	-0.07%
2020/04/21	1	38.60	17	38.50	38.15	-16	6,082	-0.26%
2020/04/20	1	39.80	12	40.00	39.60	-11	6,081	-0.18%
2020/04/17	4	40.25	0	0.00	39.45	4	6,056	0.07%
2020/04/16	6	39.38	7	40.02	40.00	-1	5,942	-0.02%
2020/04/15	30	40.57	37	40.07	39.90	-7	5,908	-0.12%
2020/04/14	4	39.70	57	39.76	39.80	-53	5,819	-0.91%
2020/04/13	9	39.86	2	39.70	39.60	7	5,773	0.12%
2020/04/10	4	38.81	7	38.69	39.00	-3	5,704	-0.05%
2020/04/09	17	39.38	2	38.55	38.60	15	5,704	0.26%
2020/04/08	17	36.72	12	36.87	37.60	5	5,578	0.09%
2020/04/07	32	36.33	16	36.10	36.60	16	5,546	0.29%
2020/04/06	2	34.30	12	33.73	34.50	-10	5,576	-0.18%
2020/04/01	5	33.63	4	33.38	33.70	1	5,534	0.02%
2020/03/31	8	33.63	8	33.73	33.10	0	5,529	0.00%
2020/03/30	17	31.47	0	0.00	33.20	17	5,552	0.31%
2020/03/27	5	33.44	5	33.83	32.50	0	5,567	0.00%
2020/03/26	20	32.37	7	31.69	32.90	13	5,468	0.24%
2020/03/25	1	31.80	8	31.30	31.60	-7	5,359	-0.13%
2020/03/24	14	28.33	5	27.89	29.00	9	5,227	0.17%
2020/03/23	0	0.00	4	26.70	26.40	-4	5,163	-0.08%
2020/03/20	12	29.93	20	29.43	28.00	-8	5,115	-0.16%
2020/03/19	0	0.00	40	27.89	27.45	-40	4,974	-0.80%
2020/03/16	0	0.00	50	31.78	31.55	-50	4,763	-1.05%
2020/03/13	40	32.41	0	0.00	33.15	40	4,720	0.85%
2020/03/10	51	38.72	1	39.05	39.50	50	4,507	1.11%
2020/03/09	21	39.90	51	39.72	39.10	-30	4,432	-0.68%
2020/03/06	5	41.38	12	41.69	41.05	-7	4,384	-0.16%
2020/03/05	1	41.50	11	41.55	41.70	-10	4,371	-0.23%
2020/03/04	35	42.13	26	41.80	41.50	9	4,306	0.21%
2020/03/03	4	39.50	8	39.66	40.40	-4	3,901	-0.10%
2020/03/02	20	36.25	0	0.00	36.75	20	3,833	0.52%
2020/02/27	10	36.53	0	0.00	36.00	10	3,885	0.26%
2020/02/26	10	38.00	0	0.00	37.60	10	3,880	0.26%
2020/02/25	8	38.40	0	0.00	38.40	8	3,905	0.20%
2020/02/24	2	38.15	20	38.33	38.25	-18	3,975	-0.45%
2020/02/20	1	39.10	1	38.85	38.85	0	4,155	0.00%
2020/02/14	8	39.54	10	39.45	39.60	-2	4,990	-0.04%
2020/02/13	0	0.00	20	39.38	39.25	-20	5,192	-0.39%
2020/02/12	0	0.00	3	39.65	39.65	-3	5,443	-0.06%
2020/02/11	3	38.70	0	0.00	38.70	3	5,693	0.05%
2020/02/07	10	38.38	0	0.00	38.30	10	5,756	0.17%
2020/02/05	1	38.20	2	38.00	37.95	-1	5,844	-0.02%
2020/02/04	2	38.05	2.4	37.79	37.90	-0.4	5,862	-0.01%
2020/02/03	12	36.12	10.1	34.52	36.15	1.9	5,972	0.03%
2020/01/14	0	0.00	20	43.25	43.30	-20	6,726	-0.30%
2020/01/07	0	0.00	11	41.99	41.80	-11	7,462	-0.15%
2020/01/03	0	0.00	3	44.15	43.25	-3	7,540	-0.04%
2020/01/02	5	44.03	0	0.00	43.95	5	7,537	0.07%
2019/12/31	4	43.91	9	44.00	43.90	-5	7,530	-0.07%
2019/12/30	73	43.70	57	43.59	43.80	16	7,526	0.21%
2019/12/26	2	43.40	0	0.00	42.45	2	7,499	0.03%
2019/12/25	5	43.29	13	43.31	43.40	-8	7,535	-0.11%
2019/12/24	6	42.84	5	42.55	43.00	1	7,682	0.01%
2019/12/20	28	42.51	1	42.45	42.50	27	8,363	0.32%
2019/12/19	5	42.05	0	0.00	42.15	5	8,822	0.06%
2019/12/17	2	42.43	2	42.68	42.50	0	9,478	0.00%
2019/12/16	1	42.00	1	42.30	42.30	0	9,664	0.00%
2019/12/06	0	0.00	1	42.85	42.80	-1	9,679	-0.01%
2019/12/05	1	42.75	0	0.00	42.75	1	9,736	0.01%
2019/11/29	1	43.80	1	43.50	43.10	0	9,912	0.00%
2019/11/26	0	0.00	1	44.20	43.80	-1	10,142	-0.01%
2019/11/25	5	43.40	0	0.00	43.70	5	10,121	0.05%
2019/11/22	1	43.15	3	43.60	42.85	-2	10,146	-0.02%
2019/11/21	9	42.93	10	43.09	43.30	-1	10,169	-0.01%
2019/11/20	0	0.00	5	44.75	43.60	-5	10,174	-0.05%
2019/11/19	1	45.20	1	45.20	45.00	0	10,175	0.00%
2019/11/18	13	45.58	3	46.00	45.45	10	10,285	0.10%
2019/11/15	3	45.28	4	45.41	45.15	-1	10,529	-0.01%
2019/11/14	45	45.58	58	45.38	44.60	-13	10,787	-0.12%
2019/11/13	41	45.90	40	46.05	45.00	1	10,608	0.01%
2019/11/12	52	45.68	22	46.17	46.15	30	10,685	0.28%
2019/11/11	41	45.88	4	45.15	46.20	37	10,689	0.35%
2019/11/08	1	45.90	21	45.91	45.80	-20	10,661	-0.19%
2019/11/07	3	43.48	3	43.88	43.80	0	10,518	0.00%
2019/11/06	1	43.95	1	44.10	43.90	0	10,756	0.00%
2019/11/05	0	0.00	30	44.83	44.80	-30	10,814	-0.28%
2019/11/04	0	0.00	25	44.96	44.55	-25	10,889	-0.23%
2019/11/01	19	44.94	1	44.30	45.10	18	10,937	0.16%
2019/10/31	7	45.15	4	45.16	44.65	3	11,096	0.03%
2019/10/30	1	44.85	7	45.11	45.80	-6	11,260	-0.05%
2019/10/29	16	44.17	5	44.28	43.90	11	11,419	0.10%
2019/10/28	16	44.25	1	44.45	44.45	15	11,889	0.13%
2019/10/25	4	43.74	14	43.80	44.00	-10	12,331	-0.08%
2019/10/24	39	44.46	3	44.35	44.50	36	12,331	0.29%
2019/10/23	28	44.93	18	46.33	44.25	10	12,367	0.08%
2019/10/22	3	44.65	23	44.55	44.65	-20	12,109	-0.17%
2019/10/21	3	44.75	21	44.72	44.15	-18	12,029	-0.15%
2019/10/18	58	43.92	3	44.03	44.25	55	11,964	0.46%
2019/10/17	16	44.04	7	43.81	43.95	9	11,898	0.08%
2019/10/16	7	42.74	101	42.51	43.05	-94	11,706	-0.80%	大賣/
2019/10/15	5	42.74	11	43.07	43.00	-6	11,656	-0.05%
2019/10/14	2	41.05	3	41.02	41.05	-1	11,486	-0.01%
2019/10/09	1.5	39.83	2	39.93	40.00	-0.5	11,506	0.00%
2019/10/08	2	39.63	1	40.00	39.40	1	11,470	0.01%
2019/10/07	1	40.70	3.5	40.79	40.50	-2.5	11,391	-0.02%
2019/10/04	3	40.37	0	0.00	40.30	3	11,366	0.03%
2019/10/02	2	41.03	2	41.30	41.50	0	11,253	0.00%
2019/10/01	2	40.83	1	40.80	40.80	1	11,251	0.01%
2019/09/27	31	41.15	11	42.06	40.75	20	11,202	0.18%
2019/09/26	59	43.17	11	43.07	42.90	48	11,061	0.43%
2019/09/25	6	43.48	21.1	43.21	44.40	-15.1	10,781	-0.14%
2019/09/24	71	43.90	40	44.23	42.30	31	10,420	0.30%
2019/09/23	22	42.97	22	43.08	43.00	0	9,990	0.00%
2019/09/20	5	40.81	11	40.57	40.50	-6	9,512	-0.06%
2019/09/19	4	40.28	4	40.75	40.90	0	9,340	0.00%
2019/09/18	0	0.00	0.2	39.30	39.30	-0.2	9,139	0.00%
2019/09/17	1	39.35	2	39.48	39.65	-1	9,184	-0.01%
2019/09/16	5	39.06	14	38.99	38.95	-9	9,198	-0.10%
2019/09/11	1	38.30	1	38.59	38.30	0	9,336	0.00%
2019/09/10	1	38.45	1	38.25	38.45	0	9,456	0.00%
2019/09/09	1	39.10	0	0.00	38.80	1	9,595	0.01%
2019/09/05	11	40.26	2	40.18	40.20	9	9,706	0.09%
2019/09/02	14	40.05	12	39.98	40.00	2	9,811	0.02%
2019/08/30	0.5	39.30	17	39.85	39.30	-16.5	9,798	-0.17%
2019/08/29	3	38.87	2	38.95	39.30	1	9,735	0.01%
2019/08/28	3	38.67	2	38.43	38.40	1	9,662	0.01%
2019/08/27	1	39.50	3	39.50	39.05	-2	9,707	-0.02%
2019/08/26	11	39.11	36	38.97	38.85	-25	9,759	-0.26%
2019/08/23	4	40.44	2	40.50	40.30	2	9,702	0.02%
2019/08/22	5	40.90	9	40.56	40.25	-4	9,635	-0.04%
2019/08/21	11	40.35	5	40.62	40.40	6	9,495	0.06%
2019/08/20	13	41.39	7	41.61	40.95	6	9,382	0.06%
2019/08/19	22	40.99	55	40.28	42.10	-33	9,110	-0.36%
2019/08/16	6	39.68	22	39.68	39.40	-16	8,779	-0.18%
2019/08/15	29	39.07	35	39.11	39.30	-6	8,662	-0.07%
2019/08/14	13	39.10	1	38.55	38.85	12	8,454	0.14%
2019/08/13	8	38.15	16	38.37	38.15	-8	8,299	-0.10%
2019/08/12	59	37.57	2	37.90	38.25	57	8,147	0.70%
2019/08/08	8	37.66	9	37.41	37.45	-1	8,101	-0.01%
2019/08/07	11	37.23	11	36.46	35.80	0	7,973	0.00%
2019/08/06	4	35.38	33	34.28	36.50	-29	7,923	-0.37%
2019/08/05	10.1	36.34	6	36.96	35.50	4.1	7,981	0.05%
2019/08/02	5	36.49	64	35.71	36.10	-59	8,069	-0.73%
2019/08/01	53	38.63	26	39.21	37.80	27	7,916	0.34%
2019/07/31	20	37.76	62	37.80	37.60	-42	7,619	-0.55%
2019/07/29	44	39.51	34	39.56	40.10	10	7,321	0.14%
2019/07/26	0	0.00	10	38.24	38.00	-10	6,850	-0.15%
2019/07/25	26	35.01	6	35.00	35.20	20	6,447	0.31%
2019/07/24	8	34.46	13	34.30	34.70	-5	6,379	-0.08%
2019/07/23	14	33.88	14	33.55	33.95	0	6,406	0.00%
2019/07/22	35	32.48	0	0.00	32.60	35	6,385	0.55%
2019/07/19	45	32.59	0	0.00	32.65	45	6,510	0.69%
2019/07/15	0	0.00	8	32.88	32.65	-8	7,539	-0.11%
2019/07/12	7	32.59	0	0.00	32.75	7	7,870	0.09%
2019/07/11	2	32.10	2	31.95	31.80	0	8,403	0.00%
2019/07/05	1	32.25	0	0.00	32.15	1	8,917	0.01%
2019/07/03	0.4	31.50	1	31.55	31.70	-0.6	8,946	-0.01%
2019/07/01	0.5	31.60	5	31.90	31.80	-4.5	8,977	-0.05%
2019/06/28	2	31.23	0	0.00	31.05	2	8,994	0.02%
2019/06/24	0.5	31.20	0	0.00	31.35	0.5	9,031	0.01%
2019/06/21	0	0.00	6	31.45	30.90	-6	9,083	-0.07%
2019/06/20	11	32.16	12	31.65	31.55	-1	9,042	-0.01%
2019/06/19	3.5	31.46	16	31.55	31.35	-12.5	9,019	-0.14%
2019/06/18	0	0.00	13	31.10	30.90	-13	9,012	-0.14%
2019/06/17	14	31.42	9	31.53	31.65	5	8,960	0.06%
2019/06/14	24	31.25	0	0.00	31.70	24	8,869	0.27%
2019/06/13	49	31.16	10	30.30	30.30	39	8,784	0.44%
2019/06/12	1.1	30.71	1	30.90	30.95	0.1	8,635	0.00%
2019/06/11	2	30.43	3	31.00	30.90	-1	8,568	-0.01%
2019/06/10	0	0.00	16	29.56	29.70	-16	8,327	-0.19%
2019/06/05	1	29.85	8.1	29.70	29.45	-7.1	8,346	-0.09%
2019/06/04	7	29.66	6	29.44	29.45	1	8,333	0.01%
2019/06/03	1	29.00	1	29.15	29.30	0	8,318	0.00%
2019/05/31	1	29.45	1	29.55	29.50	0	8,284	0.00%
2019/05/30	3	28.92	8	29.01	29.10	-5	8,178	-0.06%
2019/05/29	4.6	28.06	0	0.00	28.50	4.6	8,066	0.06%
2019/05/28	0	0.00	1	28.60	28.20	-1	8,087	-0.01%
2019/05/27	2	28.70	0	0.00	28.40	2	8,120	0.02%
2019/05/24	28	29.11	30	28.75	28.80	-2	8,229	-0.02%
2019/05/23	2	28.63	1	28.50	28.30	1	8,526	0.01%
2019/05/22	0	0.00	3	29.02	29.30	-3	8,768	-0.03%
2019/05/21	8	28.10	6	27.78	28.35	2	8,744	0.02%
2019/05/20	6	29.63	5	29.60	28.80	1	8,639	0.01%
2019/05/16	0	0.00	1	30.30	29.65	-1	8,642	-0.01%
2019/05/15	1	30.30	3	30.13	30.40	-2	8,664	-0.02%
2019/05/13	3	28.93	0	0.00	28.80	3	8,781	0.03%
2019/05/10	3	29.90	0	0.00	29.30	3	8,700	0.03%
2019/05/09	1	31.05	1	31.95	29.85	0	8,496	0.00%
2019/05/08	1	31.95	20	31.05	32.60	-19	8,255	-0.23%
2019/05/07	10	31.90	0	0.00	31.90	10	8,191	0.12%
2019/05/02	5	32.05	35	32.74	31.65	-30	8,021	-0.37%
2019/04/29	35	32.66	4	32.13	32.50	31	7,864	0.39%
2019/04/26	9	32.08	2	32.30	31.95	7	7,719	0.09%
2019/04/25	3	32.70	3	32.88	33.00	0	7,569	0.00%
2019/04/24	42	34.33	9	34.37	33.40	33	7,424	0.44%
2019/04/23	4	33.74	0	0.00	34.05	4	7,217	0.06%
2019/04/22	3	34.58	32	34.41	34.90	-29	7,052	-0.41%
2019/04/19	50	32.30	49	32.91	33.90	1	6,699	0.01%
2019/04/18	28	31.21	23	31.64	31.05	5	6,335	0.08%
2019/04/17	16	30.95	131	30.43	30.90	-115	5,978	-1.92%	大賣/鉅額交易
2019/04/16	1	28.70	20	29.15	29.10	-19	5,326	-0.36%
2019/04/15	12	28.77	9	28.86	29.05	3	5,228	0.06%
2019/04/12	40	28.46	85	28.26	28.55	-45	4,942	-0.91%
2019/04/11	1	28.05	5	27.59	27.40	-4	4,789	-0.08%
2019/04/10	3	27.88	0	0.00	27.75	3	4,728	0.06%
2019/04/09	2	28.45	152	28.25	28.15	-150	4,694	-3.19%	大賣/鉅額交易
2019/04/08	2	28.08	25	28.07	27.60	-23	4,598	-0.50%
2019/04/03	7.5	27.49	14	27.59	27.55	-6.5	4,525	-0.14%
2019/04/02	0	0.00	94	27.33	27.30	-94	4,451	-2.11%
2019/04/01	5	26.85	0	0.00	26.85	5	4,335	0.12%
2019/03/29	7	26.18	0	0.00	26.20	7	4,264	0.16%
2019/03/28	92	26.28	0	0.00	26.00	92	4,270	2.15%
2019/03/27	15	26.44	0	0.00	26.40	15	4,278	0.35%
2019/03/26	176	26.83	0	0.00	26.70	176	4,252	4.14%	大買/鉅額交易
2019/03/25	54	27.30	0	0.00	27.30	54	4,195	1.29%
2019/03/22	0	0.00	86	27.81	27.85	-86	4,192	-2.05%
2019/03/21	4	27.30	13	27.52	27.60	-9	4,118	-0.22%
2019/03/20	3	26.77	0	0.00	26.80	3	4,111	0.07%
2019/03/19	2	26.75	0	0.00	26.70	2	4,115	0.05%
2019/03/18	82	26.71	3	27.05	27.15	79	4,094	1.93%
2019/03/14	0	0.00	0.1	26.35	26.10	-0.1	4,034	0.00%
2019/03/11	8	26.10	4	26.10	26.05	4	4,319	0.09%
2019/03/08	9	25.87	0	0.00	25.90	9	4,399	0.20%
2019/03/07	0	0.00	2	26.35	26.25	-2	4,515	-0.04%
2019/03/06	2	27.00	0	0.00	26.85	2	4,539	0.04%
2019/03/05	4	27.05	0	0.00	26.80	4	4,631	0.09%
2019/03/04	3	27.15	0	0.00	27.20	3	4,629	0.06%
2019/02/26	18	27.83	0	0.00	27.55	18	4,598	0.39%
2019/02/25	23	27.80	16	28.42	28.00	7	4,602	0.15%
2019/02/22	69	28.27	2	28.20	27.90	67	4,499	1.49%
2019/02/21	7	27.93	55	26.88	28.10	-48	4,163	-1.15%
2019/02/20	0	0.00	41	26.43	26.10	-41	3,902	-1.05%
2019/02/19	1	26.00	1	26.30	26.10	0	3,977	0.00%
2019/02/18	5	26.33	51	26.32	26.20	-46	3,985	-1.15%
2019/02/13	20	26.30	1	25.70	26.15	19	3,840	0.49%
2019/02/12	1	25.15	18	24.93	25.20	-17	3,643	-0.47%
2019/01/25	0	0.00	10	24.02	24.15	-10	4,225	-0.24%
2019/01/24	0	0.00	5	24.00	23.70	-5	4,307	-0.12%
2019/01/22	5.5	23.69	0	0.00	23.70	5.5	4,453	0.12%
2019/01/18	0	0.00	1	23.95	23.90	-1	4,541	-0.02%
2019/01/17	6	24.23	0	0.00	23.80	6	4,604	0.13%
2019/01/16	5	24.15	0	0.00	24.00	5	4,647	0.11%
2019/01/11	16	23.93	0	0.00	23.85	16	4,732	0.34%
2019/01/10	17	24.37	19	24.54	24.30	-2	4,712	-0.04%
2019/01/09	4	23.70	7	23.65	23.70	-3	4,626	-0.06%
2019/01/07	5	22.95	3	23.00	22.95	2	4,615	0.04%
2019/01/03	0	0.00	5	22.80	22.70	-5	4,739	-0.11%
2018/12/28	0	0.00	1	22.90	22.85	-1	4,838	-0.02%
2018/12/26	5	23.35	5	22.65	22.60	0	5,027	0.00%
2018/12/21	2	22.65	2	23.25	23.60	0	5,109	0.00%
2018/12/20	5	23.24	0	0.00	23.05	5	5,091	0.10%
2018/12/17	11	24.35	1	24.60	24.50	10	5,194	0.19%
2018/12/13	1	24.55	1	24.35	24.30	0	5,184	0.00%
2018/12/11	0	0.00	10	24.00	23.95	-10	5,149	-0.19%
2018/12/10	0	0.00	10	24.05	24.10	-10	5,198	-0.19%
2018/12/07	6	24.83	6	24.48	24.75	0	5,196	0.00%
2018/12/06	5	24.05	5	24.10	24.05	0	5,199	0.00%
2018/12/05	10	25.35	10	25.30	25.60	0	5,157	0.00%
2018/12/04	164	25.85	51	26.28	25.85	113	5,252	2.15%	大買/鉅額交易
2018/12/03	20	25.50	11	25.85	25.65	9	5,211	0.17%
2018/11/30	30	24.66	32	24.82	24.65	-2	5,075	-0.04%
2018/11/29	3	24.18	0	0.00	23.85	3	4,932	0.06%
2018/11/28	14	23.82	0	0.00	23.85	14	4,935	0.28%
2018/11/27	0	0.00	0.1	24.00	23.55	-0.1	4,931	0.00%
2018/11/26	0	0.00	0.2	23.60	23.40	-0.2	5,035	0.00%
2018/11/22	6.4	24.15	0	0.00	23.40	6.4	5,337	0.12%
2018/11/21	3	23.90	0	0.00	24.05	3	5,764	0.05%
2018/11/16	0	0.00	3	23.75	23.40	-3	6,028	-0.05%
2018/11/15	1	23.55	0	0.00	23.45	1	5,927	0.02%
2018/11/14	1	23.60	2	23.25	23.50	-1	5,954	-0.02%
2018/11/13	1	22.50	2	22.65	23.20	-1	5,926	-0.02%
2018/11/09	3	23.02	0	0.00	23.20	3	6,082	0.05%
2018/11/08	7	23.56	2	23.03	23.00	5	6,121	0.08%
2018/11/07	1	23.40	1	23.45	23.45	0	6,081	0.00%
2018/11/06	0	0.00	3.1	22.64	22.20	-3.1	6,058	-0.05%
2018/11/05	0	0.00	50	23.05	23.30	-50	6,068	-0.82%
2018/11/02	20	24.38	0	0.00	23.40	20	6,019	0.33%
2018/11/01	29	22.34	2	22.30	22.45	27	5,798	0.47%
2018/10/31	1	21.20	0	0.00	21.10	1	5,804	0.02%
2018/10/30	0	20.00	0	0.00	20.10	0	5,880	0.00%
2018/10/29	0	0.00	1	19.85	20.70	-1	5,917	-0.02%
2018/10/26	0	0.00	0	19.65	19.50	0	5,994	0.00%
2018/10/23	0	0.00	1	20.50	20.45	-1	6,132	-0.02%
2018/10/22	0.1	21.30	1	21.45	21.40	-0.9	6,214	-0.01%
2018/10/19	1	21.05	0	0.00	20.90	1	6,444	0.02%
2018/10/18	0	0.00	1	21.55	21.50	-1	6,626	-0.02%
2018/10/17	1	21.75	1	22.00	21.50	0	6,694	0.00%
2018/10/16	0	0.00	3	21.45	21.20	-3	6,683	-0.04%
2018/10/12	3	20.70	0	0.00	21.20	3	6,752	0.04%
2018/10/11	3	20.63	0	0.00	20.60	3	6,849	0.04%
2018/10/05	6	23.48	0	0.00	23.15	6	7,080	0.08%
2018/10/02	1	26.40	1	26.05	25.90	0	7,117	0.00%
2018/10/01	5	26.00	0	0.00	26.10	5	7,204	0.07%
2018/09/21	0	0.00	6	26.57	26.90	-6	9,259	-0.06%
2018/09/19	1	25.75	1	26.00	25.65	0	9,365	0.00%
2018/09/18	2	25.70	0	0.00	25.70	2	9,513	0.02%
2018/09/17	4	26.50	0.6	29.00	26.55	3.4	9,530	0.04%
2018/09/14	5	26.31	2	26.55	26.40	3	9,515	0.03%
2018/09/10	1	25.05	0	0.00	25.25	1	9,667	0.01%
2018/09/07	4	26.79	0	0.00	26.70	4	9,577	0.04%
2018/09/06	0	0.00	1	29.00	28.80	-1	9,571	-0.01%
2018/09/05	1.5	28.70	0	0.00	28.90	1.5	9,621	0.02%
2018/09/03	2	29.95	2	28.95	28.80	0	9,749	0.00%
2018/08/31	0	0.00	6	29.92	29.95	-6	9,765	-0.06%
2018/08/30	0.9	29.30	0	0.00	29.50	0.9	10,169	0.01%
2018/08/29	0	0.00	2	29.08	29.70	-2	10,391	-0.02%
2018/08/28	5	29.69	3	28.92	28.55	2	10,290	0.02%
2018/08/27	3	27.65	6	27.91	29.20	-3	9,920	-0.03%
2018/08/24	0	0.00	3	26.50	26.55	-3	9,832	-0.03%
2018/08/21	2	26.65	2.3	26.14	26.10	-0.3	10,782	0.00%
2018/08/20	3	26.25	0	0.00	26.40	3	11,334	0.03%
2018/08/17	8	26.98	0	0.00	26.45	8	11,913	0.07%
2018/08/16	2	27.30	0	0.00	27.30	2	12,388	0.02%
2018/08/15	0	0.00	2	26.00	26.30	-2	12,761	-0.02%
2018/08/13	0	0.00	1.3	26.91	26.20	-1.3	13,082	-0.01%
2018/08/09	1	28.35	1	28.90	28.85	0	13,139	0.00%
2018/08/08	7	29.29	51	29.09	28.55	-44	13,262	-0.33%
2018/08/07	25	29.18	1	29.20	29.25	24	13,330	0.18%
2018/08/06	1	28.70	1	29.30	28.85	0	13,475	0.00%
2018/08/02	3	28.75	3	27.95	27.85	0	13,499	0.00%
2018/08/01	2	29.15	3	28.95	28.75	-1	13,583	-0.01%
2018/07/31	5	28.80	5	28.70	28.75	0	13,850	0.00%
2018/07/30	2.1	28.74	0	0.00	28.50	2.1	13,957	0.01%
2018/07/27	1.8	29.30	2	29.08	29.50	-0.2	13,909	0.00%
2018/07/26	1	28.95	11	29.28	29.55	-10	13,809	-0.07%
2018/07/25	3	28.33	6	28.22	28.60	-3	13,605	-0.02%
2018/07/24	2	26.35	4	26.25	27.30	-2	13,400	-0.01%
2018/07/23	0	0.00	1	25.95	26.70	-1	13,305	-0.01%
2018/07/20	0	0.00	2	26.00	25.45	-2	13,244	-0.02%
2018/07/18	0	0.00	5.4	26.95	26.30	-5.4	13,140	-0.04%
2018/07/17	5	28.20	6	28.32	28.35	-1	12,987	-0.01%
2018/07/16	0	0.00	10	28.80	27.95	-10	12,827	-0.08%
2018/07/13	4	28.93	10	30.20	28.70	-6	12,747	-0.05%
2018/07/12	2	29.25	3	29.65	29.70	-1	12,715	-0.01%
2018/07/11	3	28.75	0	0.00	28.55	3	12,623	0.02%
2018/07/09	0	0.00	1	28.50	28.75	-1	12,554	-0.01%
2018/07/06	8	28.69	2	29.00	28.95	6	12,464	0.05%
2018/07/05	13	31.42	8	31.83	29.80	5	12,239	0.04%
2018/07/04	49	32.01	15	32.12	32.00	34	12,022	0.28%
2018/07/03	30	33.34	61	34.21	31.40	-31	11,762	-0.26%
2018/07/02	64	32.24	29	32.02	33.05	35	10,803	0.32%
2018/06/29	5	29.53	7	29.85	30.05	-2	10,327	-0.02%
2018/06/28	0	0.00	3	28.05	28.10	-3	10,164	-0.03%
2018/06/27	18	29.61	18	29.96	28.70	0	10,090	0.00%
2018/06/26	3	28.80	5	28.62	29.20	-2	9,925	-0.02%
2018/06/25	3	28.13	1	28.65	28.00	2	9,866	0.02%
2018/06/22	6	29.43	2	29.05	28.75	4	9,839	0.04%
2018/06/21	0	0.00	10	29.88	30.20	-10	9,781	-0.10%
2018/06/20	23	27.76	23	28.33	28.00	0	9,678	0.00%
2018/06/15	0	0.00	1	30.05	30.05	-1	9,513	-0.01%
2018/06/14	6	30.63	0	0.00	30.40	6	9,442	0.06%
2018/06/13	3	30.55	4	30.30	30.55	-1	9,329	-0.01%
2018/06/12	1	30.40	1	31.55	30.10	0	9,261	0.00%
2018/06/11	2	31.13	15	31.15	31.15	-13	9,137	-0.14%
2018/06/08	7	30.31	3	30.52	30.60	4	9,001	0.04%
2018/06/07	51	31.86	37	31.71	30.40	14	8,896	0.16%
2018/06/06	23	30.80	8	30.36	31.20	15	8,362	0.18%
2018/06/05	0	0.00	6	29.56	28.85	-6	8,033	-0.07%
2018/06/04	14.5	30.03	11	30.45	29.75	3.5	7,931	0.04%
2018/06/01	5	28.70	42	28.57	29.15	-37	7,814	-0.47%
2018/05/31	72	30.85	4	31.08	29.15	68	7,709	0.88%
2018/05/30	31	29.57	34	29.98	30.40	-3	7,314	-0.04%
2018/05/29	16	30.80	10	30.79	30.05	6	6,991	0.09%
2018/05/28	11	30.32	9	30.58	31.60	2	6,615	0.03%
2018/05/25	13	27.89	11	28.45	28.80	2	6,007	0.03%
2018/05/24	34	25.51	41	26.24	27.20	-7	5,375	-0.13%
2018/05/23	9	24.17	26	24.51	24.75	-17	4,844	-0.35%
2018/05/22	10	23.73	11	23.48	23.55	-1	4,373	-0.02%
2018/05/21	0	0.00	5	23.39	23.35	-5	4,181	-0.12%
2018/05/18	1.5	22.18	0	0.00	22.20	1.5	3,919	0.04%
2018/05/17	4.4	22.13	6	22.30	22.00	-1.6	3,885	-0.04%
2018/05/16	9.5	22.67	7	22.53	22.90	2.5	3,734	0.07%
2018/05/15	4	21.73	0	0.00	22.45	4	3,591	0.11%
2018/05/14	0	0.00	9	21.18	21.70	-9	3,452	-0.26%
2018/05/11	9	21.39	2	21.60	20.80	7	3,201	0.22%
2018/05/10	3.5	21.14	1	20.95	21.40	2.5	3,004	0.08%
2018/05/09	4	21.14	12	20.99	21.25	-8	2,931	-0.27%
2018/05/08	17	20.60	15	21.08	20.25	2	2,728	0.07%
2018/05/07	30	19.20	35	19.55	20.05	-5	2,354	-0.21%
2018/04/26	0	0.00	0	16.60	16.45	0	2,077	0.00%
2018/04/23	0	0.00	0.3	17.65	17.50	-0.3	2,230	-0.02%
2018/04/19	2	17.95	0	0.00	17.95	2	2,248	0.09%
2018/04/18	3	18.22	0.4	18.00	17.85	2.6	2,290	0.11%
2018/04/16	1	17.90	0	0.00	17.85	1	2,303	0.04%
2018/04/03	0	0.00	0	17.75	17.60	0	2,881	0.00%
2018/03/30	0	0.00	10	17.87	17.70	-10	3,149	-0.32%
2018/03/26	0	0.00	0	18.10	17.95	0	3,919	0.00%
2018/03/23	0.8	17.80	0	0.00	17.90	0.8	4,247	0.02%
2018/03/09	3	19.08	2	18.88	18.85	1	6,117	0.02%
2018/03/08	1	19.00	0	0.00	18.80	1	6,110	0.02%
2018/03/06	2	19.50	1	19.45	19.45	1	6,169	0.02%
2018/02/26	1	19.35	0	0.00	19.30	1	6,352	0.02%
2018/02/23	0	0.00	1	19.60	19.70	-1	6,531	-0.02%
2018/02/08	0	0.00	0.5	17.95	17.80	-0.5	6,994	-0.01%
2018/02/06	0	0.00	0.2	17.80	17.65	-0.2	6,970	0.00%
2018/01/29	0	0.00	0.6	20.30	20.35	-0.6	7,082	-0.01%
2018/01/25	0	0.00	3	20.30	20.30	-3	7,134	-0.04%
2018/01/24	1	20.40	0	0.00	20.30	1	7,191	0.01%
2018/01/23	0.2	20.20	2	20.70	20.30	-1.8	7,367	-0.02%
2018/01/22	0	0.00	15	20.70	20.70	-15	7,401	-0.20%
2018/01/19	3.5	21.20	0	0.00	21.00	3.5	7,427	0.05%
2018/01/18	0	0.00	1	21.55	21.45	-1	7,455	-0.01%
2018/01/17	25	21.63	22	21.68	21.50	3	7,445	0.04%
2018/01/16	1	20.90	0	0.00	20.95	1	7,459	0.01%
2018/01/09	0	0.00	0.3	21.10	20.70	-0.3	7,970	0.00%
2018/01/08	7	21.03	30	20.70	20.70	-23	8,145	-0.28%
2018/01/05	5	21.70	0	0.00	21.65	5	8,371	0.06%
2018/01/04	1	22.35	4	22.21	22.55	-3	8,221	-0.04%
2018/01/03	2	21.68	2	21.70	21.45	0	7,920	0.00%
2018/01/02	1	21.75	4	21.64	21.45	-3	7,853	-0.04%